Supreme Plc (AIM:SUP)
London · Delayed Price · Currency is GBP · Price in GBX 174.00
-1.00 (-0.57%)
Nov 21, 2025, 4:35 PM GMT+1
Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 172.50 | 175.00 | 170.00 | 174.00 | 174.00 | -0.57% | 20,189 |
| Nov 20, 2025 | 171.60 | 175.00 | 175.00 | 175.00 | 175.00 | 1.45% | 31,172 |
| Nov 19, 2025 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 19,080 |
| Nov 18, 2025 | 173.50 | 175.00 | 170.00 | 172.50 | 172.50 | -1.43% | 258,028 |
| Nov 17, 2025 | 177.50 | 180.00 | 172.00 | 175.00 | 175.00 | - | 32,127 |
| Nov 14, 2025 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | -1.41% | 293,661 |
| Nov 13, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | -1.39% | 7,990 |
| Nov 12, 2025 | 177.50 | 180.00 | 175.00 | 180.00 | 180.00 | 1.41% | 39,180 |
| Nov 11, 2025 | 176.50 | 180.00 | 175.00 | 177.50 | 177.50 | 0.57% | 115,437 |
| Nov 10, 2025 | 176.50 | 178.00 | 175.00 | 176.50 | 176.50 | 0.86% | 83,899 |
| Nov 7, 2025 | 172.50 | 182.00 | 170.00 | 175.00 | 175.00 | 1.45% | 352,623 |
| Nov 6, 2025 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | -0.86% | 45,841 |
| Nov 5, 2025 | 173.00 | 176.00 | 170.00 | 174.00 | 174.00 | - | 108,734 |
| Nov 4, 2025 | 173.00 | 176.00 | 170.00 | 174.00 | 174.00 | - | 84,761 |
| Nov 3, 2025 | 172.50 | 176.00 | 170.00 | 174.00 | 174.00 | 0.87% | 49,965 |
| Oct 31, 2025 | 172.50 | 175.00 | 171.00 | 172.50 | 172.50 | 0.88% | 77,077 |
| Oct 30, 2025 | 172.50 | 175.00 | 170.00 | 171.00 | 171.00 | -0.87% | 43,191 |
| Oct 29, 2025 | 171.50 | 175.00 | 170.00 | 172.50 | 172.50 | 0.58% | 62,945 |
| Oct 28, 2025 | 171.00 | 175.00 | 169.00 | 171.50 | 171.50 | -1.44% | 40,173 |
| Oct 27, 2025 | 171.50 | 175.00 | 168.00 | 174.00 | 174.00 | 1.46% | 58,960 |
| Oct 24, 2025 | 170.00 | 175.00 | 167.00 | 171.50 | 171.50 | 1.78% | 268,912 |
| Oct 23, 2025 | 170.00 | 173.00 | 167.00 | 168.50 | 168.50 | -0.88% | 61,185 |
| Oct 22, 2025 | 167.50 | 175.00 | 165.00 | 170.00 | 170.00 | 1.49% | 191,422 |
| Oct 21, 2025 | 165.00 | 170.00 | 162.00 | 167.50 | 167.50 | -0.30% | 39,234 |
| Oct 20, 2025 | 157.50 | 170.00 | 155.00 | 168.00 | 168.00 | 7.01% | 319,513 |
| Oct 17, 2025 | 157.50 | 160.00 | 155.00 | 157.00 | 157.00 | -1.88% | 132,500 |
| Oct 16, 2025 | 157.50 | 160.00 | 155.00 | 160.00 | 160.00 | 1.91% | 140,746 |
| Oct 15, 2025 | 167.50 | 170.00 | 157.00 | 157.00 | 157.00 | -6.27% | 185,047 |
| Oct 14, 2025 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | -0.59% | 32,836 |
| Oct 13, 2025 | 169.00 | 173.00 | 165.00 | 168.50 | 168.50 | -0.30% | 43,597 |
| Oct 10, 2025 | 173.00 | 175.00 | 165.00 | 169.00 | 169.00 | -1.74% | 59,870 |
| Oct 9, 2025 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | - | 145,726 |
| Oct 8, 2025 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | - | 64,337 |
| Oct 7, 2025 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | -0.58% | 61,048 |
| Oct 6, 2025 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | -0.29% | 57,744 |
| Oct 3, 2025 | 171.00 | 174.00 | 170.00 | 173.50 | 173.50 | 1.46% | 86,437 |
| Oct 2, 2025 | 171.50 | 175.00 | 168.00 | 171.00 | 171.00 | - | 69,305 |
| Oct 1, 2025 | 177.50 | 180.00 | 165.00 | 171.00 | 171.00 | -2.29% | 359,915 |
| Sep 30, 2025 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | -1.69% | 27,197 |
| Sep 29, 2025 | 182.50 | 185.00 | 175.00 | 178.00 | 178.00 | -2.47% | 70,617 |
| Sep 26, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 30,763 |
| Sep 25, 2025 | 182.50 | 184.80 | 181.60 | 182.50 | 182.50 | - | 19,657 |
| Sep 24, 2025 | 182.50 | 184.80 | 182.00 | 182.50 | 182.50 | - | 17,459 |
| Sep 23, 2025 | 182.50 | 184.80 | 180.00 | 182.50 | 182.50 | 1.39% | 38,484 |
| Sep 22, 2025 | 182.50 | 183.00 | 180.00 | 180.00 | 180.00 | -1.37% | 68,436 |
| Sep 19, 2025 | 182.50 | 184.90 | 180.00 | 182.50 | 182.50 | -1.35% | 379,968 |
| Sep 18, 2025 | 182.50 | 185.00 | 180.00 | 185.00 | 185.00 | 1.09% | 274,714 |
| Sep 17, 2025 | 182.50 | 185.00 | 180.00 | 183.00 | 183.00 | 0.27% | 47,869 |
| Sep 16, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 139,231 |
| Sep 15, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 93,624 |